ADI - Options Database

ADI

ANALOG DEVICES INC

$386.73 +1.02%

$384.86 (-0.48%)🌙

as of 07/22 06:26 PM

(7/21 18:08) ◀

Wednesday, July 22, 2026 (6:26pm)

▶ (7/23 18:09)

◀ 7/22 18:26 ▶

Option Volume

Detail

ℹ

Current (07/22) 7,985

Calls: 3,657 (46%)

Puts: 4,328 (54%)

Prior (07/21) 4,810

Calls: 2,658 (55%)

Puts: 2,152 (45%)

Current vs Prior +66.01%

Calls: +37.58% (Calls)

Puts: +101.12% (Puts)

Prior 7-Day Total 52,706

Calls: 22,024 (42%)

Puts: 30,682 (58%)

Prior 7-Day Average 7,529

Calls: 3,146 (42%)

Puts: 4,383 (58%)

Current vs Prior 7-Day Avg +6.05%

Calls: +16.23%

Puts: -1.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/22) $7.37M

Calls: $3.82M (52%)

Puts: $3.55M (48%)

Prior (07/21) $8.44M

Calls: $6.43M (76%)

Puts: $2.01M (24%)

Current vs Prior -12.61%

Calls: -40.58%

Puts: +76.87%

Prior 7-Day Total $87.82M

Calls: $38.58M (44%)

Puts: $49.24M (56%)

Prior 7-Day Average $12.55M

Calls: $5.51M (44%)

Puts: $7.03M (56%)

Current vs Prior 7-Day Avg -41.24%

Calls: -30.73%

Puts: -49.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 1.18

Prior (07/21) 0.81

Current vs Prior +46.18%

Prior 7-Day Average 1.34

Current vs Prior 7-Day Avg -11.41%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/22) 23,354

Calls: 12,970 (56%)

Puts: 10,384 (44%)

Prior (07/21) 89,554

Calls: 47,845 (53%)

Puts: 41,709 (47%)

Current vs Prior -73.92%

Prior 7-Day Total 515,311

Calls: 287,610 (56%)

Puts: 227,701 (44%)

Prior 7-Day Average 73,615

Calls: 41,087 (56%)

Puts: 32,528 (44%)

Current vs Prior 7-Day Avg -68.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 6.40% | 9.24%14.73% | 19.86%

Prior 6.24% | 9.27%14.56% | 19.71%

Current vs Prior +2.51% | -0.32%+1.12% | +0.76%

Prior 7-Day Avg 5.50% | 8.85%6.88% | 17.30%

Current vs 7-Day Avg +16.36% | +4.42%+113.92% | +14.80%

Prior 7-Day Eod 6.24% | 9.27%14.56% | 19.71%

Current vs 7-Day Eod +2.51% | -0.32%+1.12% | +0.76%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Prior 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.81% | 19.32%

Calls: 34.67% | 12.70%

Puts: 38.96% | 25.94%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 66% vs prior. Slightly bearish P/C ratio of 1.18. P/C ratio rising 46% - increased hedging/bearish positioning. Declining open interest (down 74%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 8.3%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$392.50	Aug 21	25.10	26.80	$25.95	6.6%	3	0.51	10
$400.00	Aug 21	21.90	23.40	$22.65	6.6%	2	0.47	235
$397.50	Aug 21	22.90	24.80	$23.85	8.0%	21	0.48	187
$390.00	Aug 21	26.20	28.40	$27.30	8.1%	54	0.52	647
$395.00	Aug 14	19.90	21.60	$20.75	8.2%	2	0.48	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Aug 14	46.00	48.80	$47.40	5.9%	2	0.71	--
$435.00	Jul 31	49.10	52.40	$50.75	6.5%	3	0.85	--
$425.00	Aug 7	43.50	46.50	$45.00	6.7%	2	0.74	158
$392.50	Aug 21	29.60	31.70	$30.65	6.9%	10	0.49	26
$400.00	Aug 21	33.40	36.00	$34.70	7.5%	16	0.54	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 32 found (avg delta 0.58, highest 0.85)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Aug 14	38.50	42.00	$40.25	8.7%	2	0.70	3
$365.00	Aug 14	35.30	38.50	$36.90	8.7%	2	0.67	14
$377.50	Jul 24	15.90	18.50	$17.20	15.1%	4	0.64	196
$370.00	Aug 14	32.10	35.50	$33.80	10.1%	14	0.64	77
$380.00	Jul 24	14.00	16.90	$15.45	18.8%	16	0.61	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Jul 31	49.10	52.40	$50.75	6.5%	3	0.85	--
$425.00	Aug 7	43.50	46.50	$45.00	6.7%	2	0.74	158
$425.00	Aug 14	46.00	48.80	$47.40	5.9%	2	0.71	--
$395.00	Jul 24	15.20	17.60	$16.40	14.6%	8	0.59	21
$392.50	Jul 24	13.80	16.00	$14.90	14.8%	45	0.56	76

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 7.0K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$425.00	Jul 24	0.60	2.30	$1.45	117.2%	1.2K	0.11	1.1K
$387.50	Jul 24	10.80	12.70	$11.75	16.2%	967	0.51	26
$455.00	Jul 31	0.45	1.90	$1.18	122.9%	182	0.07	9
$395.00	Jul 24	7.30	9.40	$8.35	25.1%	164	0.41	953
$392.50	Jul 24	8.60	10.40	$9.50	18.9%	85	0.45	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$380.00	Jul 24	7.80	9.50	$8.65	19.7%	1.2K	0.39	113
$370.00	Jul 24	4.50	6.00	$5.25	28.6%	1.2K	0.27	1.7K
$375.00	Jul 24	5.70	7.50	$6.60	27.3%	211	0.33	498
$365.00	Jul 24	3.10	4.70	$3.90	41.0%	184	0.22	105
$350.00	Jul 24	0.95	2.40	$1.67	86.8%	124	0.10	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 73.8%, max 156.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 24	Aug 21	135.8%	61.1%	122.0%	5	126
$455.00	Jul 24	Jul 31	142.6%	67.1%	112.7%	192	12
$440.00	Jul 24	Aug 21	123.7%	62.9%	96.7%	4	161
$460.00	Jul 24	Aug 21	116.8%	62.0%	88.4%	20	133
$385.00	Jul 24	Aug 21	107.7%	62.1%	73.4%	30	61

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$315.00	Jul 24	Aug 14	169.4%	66.0%	156.8%	10	49
$320.00	Jul 24	Aug 14	151.5%	67.9%	123.1%	8	56
$310.00	Jul 24	Aug 28	144.8%	66.2%	118.9%	10	231
$325.00	Jul 24	Aug 21	141.2%	67.6%	108.8%	2	--
$335.00	Jul 24	Aug 21	124.5%	66.1%	88.4%	32	2

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 70.43, avg 4.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 24	$0.14	$9.86	$0.14	70.43	$440.14
$445.00	$450.00	Jul 31	$0.17	$4.83	$0.17	28.41	$445.17
$450.00	$452.50	Jul 24	$0.13	$2.37	$0.13	18.23	$450.13
$425.00	$430.00	Jul 24	$0.30	$4.70	$0.30	15.67	$425.30
$432.50	$435.00	Jul 24	$0.18	$2.32	$0.18	12.89	$432.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$330.00	$325.00	Jul 24	$0.15	$4.85	$0.15	32.33	$329.85
$347.50	$345.00	Jul 24	$0.10	$2.40	$0.10	24.00	$347.40
$355.00	$352.50	Jul 24	$0.10	$2.40	$0.10	24.00	$354.90
$335.00	$310.00	Jul 31	$1.02	$23.98	$1.02	23.51	$333.98
$345.00	$342.50	Jul 24	$0.17	$2.33	$0.17	13.71	$344.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 2.85, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$377.50	$380.00	Jul 24	$1.75	$1.75	$0.75	2.33	$379.25
$360.00	$365.00	Aug 14	$3.35	$3.35	$1.65	2.03	$363.35
$370.00	$375.00	Aug 14	$3.25	$3.25	$1.75	1.86	$373.25
$365.00	$370.00	Aug 14	$3.10	$3.10	$1.90	1.63	$368.10
$392.50	$395.00	Aug 21	$1.50	$1.50	$1.00	1.50	$394.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$392.50	$390.00	Jul 24	$1.85	$1.85	$0.65	2.85	$390.65
$435.00	$385.00	Jul 31	$34.55	$34.55	$15.45	2.24	$400.45
$392.50	$390.00	Aug 21	$1.70	$1.70	$0.80	2.12	$390.80
$425.00	$392.50	Aug 7	$21.10	$21.10	$11.40	1.85	$403.90
$395.00	$392.50	Jul 24	$1.50	$1.50	$1.00	1.50	$393.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $6.61, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$455.00	Jul 24	Jul 31	$0.08	142.6%	67.1%
$450.00	Jul 24	Jul 31	$0.50	135.8%	68.5%
$440.00	Jul 24	Jul 31	$0.98	123.7%	66.4%
$435.00	Jul 24	Jul 31	$2.18	106.3%	68.4%
$425.00	Jul 24	Jul 31	$3.25	101.5%	69.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$310.00	Jul 24	Jul 31	$1.20	144.8%	93.7%
$335.00	Jul 24	Jul 31	$1.70	124.5%	77.4%
$400.00	Aug 21	Aug 28	$2.05	63.9%	62.5%
$315.00	Jul 24	Aug 14	$2.14	169.4%	66.0%
$340.00	Jul 24	Jul 31	$2.25	114.1%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 6.08% of stock, avg 10.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 24	$10.45	$13.05	$23.50	$366.50	$413.50	6.08%
$385.00	Jul 24	$12.70	$11.00	$23.70	$361.30	$408.70	6.13%
$387.50	Jul 24	$11.75	$12.05	$23.80	$363.70	$411.30	6.15%
$382.50	Jul 24	$14.05	$9.85	$23.90	$358.60	$406.40	6.18%
$380.00	Jul 24	$15.45	$8.65	$24.10	$355.90	$404.10	6.23%
$392.50	Jul 24	$9.50	$14.90	$24.40	$368.10	$416.90	6.31%
$395.00	Jul 24	$8.35	$16.40	$24.75	$370.25	$419.75	6.40%
$377.50	Jul 24	$17.20	$7.70	$24.90	$352.60	$402.40	6.44%
$385.00	Jul 31	$18.50	$16.20	$34.70	$350.30	$419.70	8.97%
$380.00	Aug 14	$28.00	$20.50	$48.50	$331.50	$428.50	12.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 2.70% of stock, avg 7.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$440.00	$320.00	Aug 14	$6.45	$4.00	$10.45	$309.55	$450.45
$440.00	$350.00	Aug 7	$4.25	$7.10	$11.35	$338.65	$451.35
$430.00	$320.00	Aug 14	$8.75	$4.00	$12.75	$307.25	$442.75
$425.00	$365.00	Jul 31	$4.70	$8.15	$12.85	$352.15	$437.85
$425.00	$367.50	Jul 31	$4.70	$8.95	$13.65	$353.85	$438.65
$440.00	$340.00	Aug 14	$6.45	$7.20	$13.65	$326.35	$453.65
$420.00	$365.00	Jul 31	$5.60	$8.15	$13.75	$351.25	$433.75
$425.00	$320.00	Aug 14	$9.85	$4.00	$13.85	$306.15	$438.85
$400.00	$377.50	Jul 24	$6.80	$7.70	$14.50	$363.00	$414.50
$440.00	$345.00	Aug 14	$6.45	$8.05	$14.50	$330.50	$454.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 365 found (best R:R 11.50, avg credit $3.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
375/380	400/405	Aug 21	$4.60	$0.40	11.50	$375.40	$404.60
370/375	400/405	Aug 21	$4.55	$0.45	10.11	$370.45	$404.55
378/382	385/390	Jul 31	$4.45	$0.55	8.09	$378.05	$389.45
330/332	378/380	Jul 24	$2.20	$0.30	7.33	$330.30	$379.70
315/320	360/365	Aug 14	$4.38	$0.62	7.06	$315.62	$364.38
350/352	378/380	Jul 24	$2.18	$0.32	6.81	$350.32	$379.68
380/382	392/395	Aug 21	$2.15	$0.35	6.14	$380.35	$394.65
315/320	370/375	Aug 14	$4.28	$0.72	5.94	$315.72	$374.28
385/392	395/405	Aug 7	$8.55	$1.45	5.90	$383.95	$403.55
340/345	360/365	Aug 14	$4.20	$0.80	5.25	$340.80	$364.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$405.00	$410.00	$415.00	Aug 21	$0.10	$4.90	49.00
$360.00	$365.00	$370.00	Aug 14	$0.25	$4.75	19.00
$415.00	$417.50	$420.00	Jul 24	$0.13	$2.37	18.23
$440.00	$445.00	$450.00	Jul 31	$0.28	$4.72	16.86
$400.00	$402.50	$405.00	Jul 24	$0.15	$2.35	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$370.00	$375.00	$380.00	Aug 21	$0.05	$4.95	99.00
$365.00	$367.50	$370.00	Jul 24	$0.05	$2.45	49.00
$320.00	$325.00	$330.00	Jul 24	$0.15	$4.85	32.33
$315.00	$320.00	$325.00	Jul 24	$0.18	$4.82	26.78
$355.00	$357.50	$360.00	Jul 31	$0.10	$2.40	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-2.80, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$395.00	$420.00	1:2	Aug 14	-$1.75	$23.25
$420.00	$440.00	1:2	Aug 21	-$5.20	$14.80
$440.00	$450.00	1:2	Jul 24	-$0.99	$9.01
$425.00	$435.00	1:2	Jul 31	-$1.46	$8.54
$440.00	$450.00	1:2	Aug 7	-$2.41	$7.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$425.00	$392.50	1:2	Aug 7	-$2.80	$29.70
$335.00	$310.00	1:2	Jul 31	-$0.41	$24.59
$340.00	$320.00	1:2	Aug 14	-$0.80	$19.20
$352.50	$335.00	1:2	Aug 21	-$4.00	$13.50
$362.50	$350.00	1:2	Aug 7	-$3.55	$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.19%, avg 2.51%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 28	$27.80	0.53	0.8%	7.19%	8.03%	1	--
$387.50	Aug 21	$27.20	0.53	0.2%	7.03%	7.23%	16	10
$390.00	Aug 21	$26.20	0.52	0.8%	6.77%	7.62%	54	647
$392.50	Aug 21	$25.10	0.51	1.5%	6.49%	7.98%	3	10
$395.00	Aug 21	$23.40	0.49	2.1%	6.05%	8.19%	43	3
$397.50	Aug 21	$22.90	0.48	2.8%	5.92%	8.71%	21	187
$400.00	Aug 21	$21.90	0.47	3.4%	5.66%	9.09%	2	235
$405.00	Aug 28	$21.40	0.45	4.7%	5.53%	10.26%	10	--
$390.00	Aug 14	$21.20	0.51	0.8%	5.48%	6.33%	2	--
$395.00	Aug 14	$19.90	0.48	2.1%	5.15%	7.28%	2	30

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,657

Total Puts 4,328

Put/Call Ratio 1.18

Net Difference -671

Prior's Put/Call Breakdown

Total Calls 2,658

Total Puts 2,152

Put/Call Ratio 0.81

Net Difference 506

Prior 7-Day Put/Call Summary

Total Calls 22,024

Total Puts 30,682

Average Put/Call Ratio 1.34

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card